Arca Biopharma Inc (NQ: ABIO )

2.020 USD -0.020 (-0.98%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.190 5.290 4.950 4.950 22,977 -0.33(-6.25%)
Oct 30, 2019 5.310 5.320 5.150 5.280 11,778 +0.07(+1.34%)
Oct 29, 2019 5.160 5.440 5.140 5.210 23,558 +0.07(+1.36%)
Oct 28, 2019 5.460 5.550 5.140 5.140 31,857 -0.19(-3.56%)
Oct 25, 2019 5.420 5.420 5.135 5.330 17,200 +0.03(+0.57%)
Oct 24, 2019 5.620 5.640 5.210 5.300 31,249 -0.27(-4.85%)
Oct 23, 2019 5.230 5.570 5.210 5.570 51,482 +0.27(+5.09%)
Oct 22, 2019 5.200 5.350 5.150 5.300 11,481 -0.09(-1.67%)
Oct 21, 2019 5.380 5.420 5.220 5.390 9,465 +0.03(+0.56%)
Oct 18, 2019 5.330 5.479 5.260 5.360 8,900 +0.04(+0.75%)
Oct 17, 2019 5.350 5.650 5.300 5.320 21,937 +0.00(+0.00%)
Oct 16, 2019 5.120 5.650 5.050 5.320 54,693 +0.26(+5.14%)
Oct 15, 2019 5.140 5.740 5.060 5.060 54,436 +0.05(+1.00%)
Oct 14, 2019 5.197 5.197 5.010 5.010 21,507 -0.13(-2.53%)
Oct 11, 2019 5.300 5.420 5.110 5.140 19,600 -0.16(-3.02%)
Oct 10, 2019 5.080 5.300 4.990 5.300 35,002 +0.21(+4.13%)
Oct 09, 2019 5.150 5.280 5.050 5.090 28,418 -0.23(-4.32%)
Oct 08, 2019 5.035 5.370 5.035 5.320 6,216 -0.07(-1.30%)
Oct 07, 2019 5.240 5.390 5.050 5.390 15,439 +0.27(+5.27%)
Oct 04, 2019 5.230 5.600 5.020 5.120 57,000 -0.22(-4.12%)
Oct 03, 2019 5.040 5.340 4.902 5.340 47,449 +0.28(+5.53%)
Oct 02, 2019 5.190 5.327 5.060 5.060 19,332 -0.30(-5.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.